The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231020C00070000 | 2023-09-11 10:12AM EDT | 70.00 | 84.10 | 81.30 | 82.15 | 0.00 | - | 5 | 24 | 123.63% |
| PG231020C00075000 | 2023-09-07 1:17PM EDT | 75.00 | 79.35 | 76.45 | 77.00 | 0.00 | - | 6 | 13 | 113.48% |
| PG231020C00080000 | 2023-09-11 10:37AM EDT | 80.00 | 73.85 | 71.55 | 72.15 | 0.00 | - | 3 | 23 | 113.67% |
| PG231020C00085000 | 2023-09-11 1:01PM EDT | 85.00 | 70.20 | 66.55 | 67.10 | 0.00 | - | 6 | 310 | 102.44% |
| PG231020C00090000 | 2023-09-08 10:16AM EDT | 90.00 | 63.40 | 61.65 | 62.35 | 0.00 | - | 3 | 48 | 102.15% |
| PG231020C00095000 | 2023-09-11 11:38AM EDT | 95.00 | 59.45 | 56.55 | 57.30 | 0.00 | - | 25 | 75 | 89.70% |
| PG231020C00100000 | 2023-09-08 2:00PM EDT | 100.00 | 53.20 | 51.60 | 52.25 | 0.00 | - | 2 | 46 | 81.05% |
| PG231020C00105000 | 2023-09-15 2:22PM EDT | 105.00 | 49.65 | 46.45 | 47.40 | 0.00 | - | 2 | 103 | 72.85% |
| PG231020C00110000 | 2023-09-20 10:18AM EDT | 110.00 | 44.40 | 41.65 | 42.35 | 0.00 | - | 1 | 65 | 67.33% |
| PG231020C00115000 | 2023-09-11 3:40PM EDT | 115.00 | 40.45 | 36.75 | 37.30 | 0.00 | - | 17 | 53 | 60.16% |
| PG231020C00120000 | 2023-09-11 10:22AM EDT | 120.00 | 34.49 | 31.60 | 32.40 | 0.00 | - | 1 | 21 | 51.81% |
| PG231020C00125000 | 2023-09-05 10:16AM EDT | 125.00 | 30.10 | 26.85 | 27.30 | 0.00 | - | 2 | 94 | 50.15% |
| PG231020C00130000 | 2023-09-11 3:33PM EDT | 130.00 | 25.55 | 21.80 | 22.30 | 0.00 | - | 1 | 200 | 42.11% |
| PG231020C00135000 | 2023-09-15 1:42PM EDT | 135.00 | 19.90 | 16.95 | 17.45 | 0.00 | - | 3 | 213 | 36.06% |
| PG231020C00140000 | 2023-09-15 12:28PM EDT | 140.00 | 15.16 | 12.30 | 12.65 | 0.00 | - | 15 | 783 | 29.75% |
| PG231020C00145000 | 2023-09-22 1:15PM EDT | 145.00 | 8.69 | 7.65 | 8.25 | -0.95 | -9.85% | 30 | 469 | 25.38% |
| PG231020C00150000 | 2023-09-22 3:49PM EDT | 150.00 | 4.30 | 4.25 | 4.35 | -0.90 | -17.31% | 42 | 2,184 | 21.02% |
| PG231020C00155000 | 2023-09-22 3:55PM EDT | 155.00 | 1.76 | 1.70 | 1.79 | -0.16 | -8.33% | 348 | 8,968 | 18.98% |
| PG231020C00160000 | 2023-09-22 3:55PM EDT | 160.00 | 0.48 | 0.42 | 0.51 | -0.16 | -25.00% | 39 | 19,950 | 17.58% |
| PG231020C00165000 | 2023-09-22 3:51PM EDT | 165.00 | 0.11 | 0.06 | 0.17 | -0.05 | -31.25% | 63 | 6,465 | 18.60% |
| PG231020C00170000 | 2023-09-22 2:10PM EDT | 170.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 1,833 | 18.75% |
| PG231020C00175000 | 2023-09-19 12:45PM EDT | 175.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 560 | 38.99% |
| PG231020C00180000 | 2023-09-06 10:50AM EDT | 180.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 44.43% |
| PG231020C00185000 | 2023-09-14 11:10AM EDT | 185.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 154 | 33.01% |
| PG231020C00190000 | 2023-07-28 10:21AM EDT | 190.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 92 | 38.48% |
| PG231020C00195000 | 2023-08-04 2:26PM EDT | 195.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 3 | 54.88% |
| PG231020C00200000 | 2023-06-21 10:16AM EDT | 200.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 13 | 68.65% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231020P00070000 | 2023-03-22 1:58PM EDT | 70.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | - | 10 | 112.11% |
| PG231020P00075000 | 2023-05-23 9:49AM EDT | 75.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 44 | 105.08% |
| PG231020P00080000 | 2023-05-23 9:30AM EDT | 80.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 26 | 31 | 95.51% |
| PG231020P00085000 | 2023-06-15 12:05PM EDT | 85.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 5 | 13 | 89.84% |
| PG231020P00090000 | 2023-09-19 2:25PM EDT | 90.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 1 | 12 | 101.71% |
| PG231020P00095000 | 2023-09-19 2:25PM EDT | 95.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 23 | 69.14% |
| PG231020P00100000 | 2023-08-08 12:48PM EDT | 100.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 26 | 60.74% |
| PG231020P00105000 | 2023-09-20 2:35PM EDT | 105.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 140 | 52.73% |
| PG231020P00110000 | 2023-08-21 9:30AM EDT | 110.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 1 | 261 | 52.54% |
| PG231020P00115000 | 2023-09-14 11:11AM EDT | 115.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 40 | 265 | 50.10% |
| PG231020P00120000 | 2023-09-19 10:44AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 631 | 40.33% |
| PG231020P00125000 | 2023-09-22 1:41PM EDT | 125.00 | 0.02 | 0.02 | 0.15 | -0.01 | -33.33% | 2 | 624 | 36.43% |
| PG231020P00130000 | 2023-09-22 11:06AM EDT | 130.00 | 0.08 | 0.06 | 0.19 | 0.00 | - | 4 | 1,386 | 31.40% |
| PG231020P00135000 | 2023-09-22 1:41PM EDT | 135.00 | 0.24 | 0.23 | 0.25 | +0.03 | +14.29% | 2 | 2,054 | 26.37% |
| PG231020P00140000 | 2023-09-22 3:51PM EDT | 140.00 | 0.52 | 0.47 | 0.57 | +0.08 | +18.18% | 3 | 2,858 | 24.27% |
| PG231020P00145000 | 2023-09-22 3:54PM EDT | 145.00 | 1.22 | 1.13 | 1.23 | +0.22 | +22.00% | 46 | 4,471 | 22.00% |
| PG231020P00150000 | 2023-09-22 3:59PM EDT | 150.00 | 2.67 | 2.63 | 2.71 | +0.70 | +35.53% | 11 | 3,693 | 20.67% |
| PG231020P00155000 | 2023-09-22 3:40PM EDT | 155.00 | 4.97 | 5.25 | 5.35 | +0.22 | +4.63% | 164 | 3,514 | 19.89% |
| PG231020P00160000 | 2023-09-21 2:56PM EDT | 160.00 | 8.48 | 8.90 | 9.40 | +0.68 | +8.72% | 19 | 433 | 22.05% |
| PG231020P00165000 | 2023-09-20 11:41AM EDT | 165.00 | 10.75 | 13.40 | 14.40 | 0.00 | - | 10 | 76 | 29.32% |
| PG231020P00170000 | 2023-09-22 9:58AM EDT | 170.00 | 18.10 | 18.05 | 19.50 | +1.75 | +10.70% | 3 | 160 | 36.95% |
| PG231020P00175000 | 2023-09-21 3:53PM EDT | 175.00 | 23.10 | 22.80 | 24.75 | 0.00 | - | 29 | 108 | 45.85% |
| PG231020P00180000 | 2023-09-20 10:22AM EDT | 180.00 | 26.15 | 28.25 | 29.90 | 0.00 | - | 1 | 1 | 53.42% |
| PG231020P00195000 | 2023-09-20 10:30AM EDT | 195.00 | 41.10 | 43.10 | 44.50 | 0.00 | - | 2 | 13 | 51.51% |
© 2023 Yahoo. All rights reserved.
